Bilfinger SE (BIT:1GBF)
Italy · Delayed Price · Currency is EUR 96.30
+2.25 (2.39%)
At close: Aug 12, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 96.30 | 96.30 | 96.30 | 95.35 | 95.35 | 1.38% | 600 |
| Aug 11, 2025 | 97.30 | 97.30 | 97.30 | 94.05 | 94.05 | -1.47% | 10 |
| Aug 8, 2025 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | 0.69% | - |
| Aug 7, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 1.28% | - |
| Aug 6, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 0.70% | - |
| Aug 5, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 0.05% | - |
| Aug 4, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - | - |
| Aug 1, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | -3.88% | - |
| Jul 31, 2025 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | 2.44% | - |
| Jul 30, 2025 | 97.45 | 97.45 | 97.45 | 94.35 | 94.35 | 1.45% | 52 |
| Jul 29, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.05% | - |
| Jul 28, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 1.86% | - |
| Jul 25, 2025 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | -2.20% | - |
| Jul 24, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 1.41% | - |
| Jul 23, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.76% | - |
| Jul 22, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | -3.20% | - |
| Jul 21, 2025 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | 1.68% | - |
| Jul 18, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | 0.37% | - |
| Jul 17, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 0.64% | - |
| Jul 16, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 1.34% | - |
| Jul 15, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 0.54% | - |
| Jul 14, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | -0.38% | - |
| Jul 11, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 0.27% | - |
| Jul 10, 2025 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | -0.27% | - |
| Jul 9, 2025 | 92.00 | 92.00 | 92.00 | 92.80 | 92.80 | 0.98% | 46 |
| Jul 8, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 4.97% | - |
| Jul 7, 2025 | 84.70 | 88.30 | 84.70 | 87.55 | 87.55 | 6.64% | 649 |
| Jul 4, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 3.73% | - |
| Jul 3, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 0.19% | - |
| Jul 2, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.13% | - |
| Jul 1, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | 0.80% | - |
| Jun 30, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 3.98% | - |
| Jun 27, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -1.83% | - |
| Jun 26, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 1.28% | - |
| Jun 25, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 2.49% | - |
| Jun 24, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 0.46% | - |
| Jun 23, 2025 | 77.60 | 77.60 | 77.60 | 76.00 | 76.00 | 1.06% | 20 |
| Jun 20, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - | - |
| Jun 19, 2025 | 74.30 | 74.30 | 74.30 | 75.20 | 75.20 | 0.07% | 19 |
| Jun 18, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 0.27% | - |
| Jun 17, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | -1.64% | - |
| Jun 16, 2025 | 77.90 | 78.40 | 77.90 | 76.20 | 76.20 | 2.63% | 20 |
| Jun 13, 2025 | 74.15 | 74.15 | 74.15 | 74.25 | 74.25 | -3.88% | 249 |
| Jun 12, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 0.98% | - |
| Jun 11, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.42% | - |
| Jun 10, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -1.02% | - |
| Jun 9, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -0.76% | - |
| Jun 6, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.69% | - |
| Jun 5, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 0.19% | - |
| Jun 4, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 1.15% | - |